现货钯金2023年价格历史
XPD现货钯金（XPD）2023年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
1337.52
2023年
最高价
美元/盎司
1799.16
2023-01-06
最低价
美元/盎司
933.26
2023-12-05
2023年价格走势
现货钯金 · 单位：美元/盎司（日K收盘）
2023年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2023-12-29
1129
1136
1093.50
1099
-32.50
2023-12-28
1153.50
1164.50
1124
1131.50
-22
2023-12-27
1183.50
1201
1144.50
1153.50
-26.50
2023-12-26
1209
1217
1168.99
1180
-27
2023-12-25
1215.52
1245.14
1196.01
1207
—
2023-12-22
1216.50
1249
1196.59
1207
-4.64
2023-12-21
1206
1225.50
1185.13
1211.64
+12.77
2023-12-20
1228
1233.50
1190.85
1198.87
-26.82
2023-12-19
1184.50
1246
1167.60
1225.69
+38.69
2023-12-18
1179
1215.50
1146.99
1187
+11.50
2023-12-15
1113
1197
1083.61
1175.50
+72.11
2023-12-14
994.50
1118.50
992.18
1103.39
+111.39
2023-12-13
980.29
1005.50
953.50
992
+14
2023-12-12
958.63
989
957.63
978
+16
2023-12-11
947
969
934.34
962
+19.37
2023-12-08
969.85
986.63
941.52
942.63
-28.87
2023-12-07
944.97
994.04
939
971.50
+26.50
2023-12-06
935
976.63
932.74
945
+11.74
2023-12-05
971
983.13
922.50
933.26
-40.98
2023-12-04
1001.50
1013
960
974.24
-28.26
2023-12-01
1007.50
1024.38
988
1002.50
-4
2023-11-30
1026.12
1031.12
1003
1006.50
-23.16
2023-11-29
1053.24
1066.50
1017.50
1029.66
-24.84
2023-11-28
1067.50
1077.03
1038.51
1054.50
-13
2023-11-27
1070.81
1086.87
1051
1067.50
-1.33
2023-11-24
1046.70
1075.30
1037.08
1068.83
+23.83
2023-11-23
1056
1061.03
1041.21
1045
-12.50
2023-11-22
1078
1082.61
1045
1057.50
-19.41
2023-11-21
1083.50
1093.50
1058.50
1076.91
-0.79
2023-11-20
1049.30
1088.30
1043.68
1077.70
+23.23
2023-11-17
1035.07
1059.92
1028.81
1054.47
+14.81
2023-11-16
1033.83
1048.98
1018.37
1039.66
+7.08
2023-11-15
1019.50
1049.63
1001.64
1032.58
+15.50
2023-11-14
980.62
1029.37
968.12
1017.08
+35.64
2023-11-13
965.06
984.99
947.56
981.44
+16.14
2023-11-10
990.58
1002.14
947.29
965.30
-28.66
2023-11-09
1048.97
1055.80
989.28
993.96
-57.69
2023-11-08
1056.19
1059.45
1007.73
1051.65
-6.13
2023-11-07
1104.07
1107.96
1049.96
1057.78
-48.23
2023-11-06
1119.44
1130.79
1092.52
1106.01
-10.88
2023-11-03
1112.50
1133.11
1101.50
1116.89
+4.89
2023-11-02
1109
1123.30
1098.50
1112
+3.17
2023-11-01
1121.09
1141.51
1101
1108.83
-11.17
2023-10-31
1126.06
1140.22
1113
1120
-6.50
2023-10-30
1122.50
1156.50
1117
1126.50
+4
2023-10-27
1135.50
1143.50
1112.50
1122.50
-11.50
2023-10-26
1118.71
1143.06
1106.20
1134
+11.13
2023-10-25
1123.29
1142
1110
1122.87
-0.07
2023-10-24
1117.50
1137.50
1104
1122.94
+5.44
2023-10-23
1098.50
1141.50
1083
1117.50
+19.62
2023-10-20
1113.50
1120.53
1096.72
1097.88
-16.62
2023-10-19
1129.05
1132.97
1095
1114.50
-13
2023-10-18
1136
1149
1107.50
1127.50
-9.63
2023-10-17
1146.50
1150
1119
1137.13
-10.37
2023-10-16
1148.42
1157
1128
1147.50
-1
2023-10-13
1137.50
1159
1126.50
1148.50
+12
2023-10-12
1169
1180.50
1130
1136.50
-34
2023-10-11
1169
1186.50
1149.50
1170.50
-0.50
2023-10-10
1137
1175
1120
1171
+34
2023-10-09
1159
1169.53
1114
1137
-20.90
2023-10-06
1141
1171.50
1134.21
1157.90
+9.90
2023-10-05
1169
1182.50
1139
1148
-19.50
2023-10-04
1175
1184
1153
1167.50
-6.50
2023-10-03
1204
1213
1166
1174
-30
2023-10-02
1247.33
1251.99
1196
1204
-42.52
2023-09-29
1271.02
1288.47
1238.91
1246.52
-20.98
2023-09-28
1222.50
1281
1219
1267.50
+46
2023-09-27
1230
1251.50
1212.50
1221.50
-7.50
2023-09-26
1233
1238
1209.50
1229
-2
2023-09-25
1251.37
1252.14
1226.13
1231
-18.10
2023-09-22
1261.50
1283.94
1245.64
1249.10
-13.21
2023-09-21
1273.50
1273.50
1229.06
1262.31
-0.19
2023-09-20
1258.50
1291.61
1257.13
1262.50
+2.25
2023-09-19
1246.68
1273.02
1239.73
1260.25
+11.65
2023-09-18
1254.61
1255.37
1222.57
1248.60
+1.66
2023-09-15
1251
1274.19
1232.28
1246.94
-1.93
2023-09-14
1259
1266.02
1243.69
1248.87
-1.89
2023-09-13
1243.50
1259.60
1225.76
1250.76
+7.26
2023-09-12
1216
1248.50
1207
1243.50
+27
2023-09-11
1197.50
1222.50
1193.50
1216.50
+18.26
2023-09-08
1212
1227.82
1188.60
1198.24
-12.89
2023-09-07
1209.50
1224.02
1189.68
1211.13
-6.25
2023-09-06
1212
1218.92
1179.74
1217.38
-1.52
2023-09-05
1223.48
1225.28
1181.57
1218.90
-2.10
2023-09-04
1216
1233
1216
1221
+4.50
2023-09-01
1229
1236
1216.50
1216.50
-9
2023-08-31
1226.15
1238.50
1211.50
1225.50
-1.50
2023-08-30
1245.50
1249
1221
1227
-17.67
2023-08-29
1253.50
1256.67
1214.45
1244.67
-1.53
2023-08-28
1221.45
1261.58
1217.84
1246.20
+21.83
2023-08-25
1241.72
1246.22
1210.47
1224.37
-17.55
2023-08-24
1275.47
1281.89
1227.44
1241.92
-31.27
2023-08-23
1260
1293.31
1253.10
1273.19
+16.18
2023-08-22
1234
1288.64
1234
1257.01
+16.45
2023-08-21
1259.44
1266
1224.82
1240.56
-15.61
2023-08-18
1216.50
1259.25
1210.70
1256.17
+37.17
2023-08-17
1206.50
1240.55
1201.50
1219
+13.33
2023-08-16
1235.69
1246.07
1205.09
1205.67
-27.65
2023-08-15
1269
1269
1229.88
1233.32
-35.29
2023-08-14
1294.78
1311.04
1244.80
1268.61
-23.98
2023-08-11
1289.51
1338.10
1285.18
1292.59
+7.59
2023-08-10
1233.50
1307.34
1233.50
1285
+51.43
2023-08-09
1219
1238.57
1204.60
1233.57
+8.57
2023-08-08
1244.11
1244.38
1197.50
1225
-17.36
2023-08-07
1264.50
1271.87
1229.92
1242.36
-12.14
2023-08-04
1252.53
1274.54
1239
1254.50
+1
2023-08-03
1239
1265.60
1221.50
1253.50
+10.52
2023-08-02
1240.63
1253.62
1225.12
1242.98
+3.19
2023-08-01
1280.84
1287.58
1223.90
1239.79
-42.62
2023-07-31
1239.54
1284.24
1235.98
1282.41
+37.38
2023-07-28
1243.59
1268.31
1224.19
1245.03
+6.99
2023-07-27
1261.62
1271.57
1220.24
1238.04
-19.23
2023-07-26
1289.44
1293.05
1238.98
1257.27
-29.10
2023-07-25
1274.86
1300.99
1273.43
1286.37
+8.49
2023-07-24
1293.49
1301.83
1268.58
1277.88
-12.40
2023-07-21
1275.50
1302.97
1275.32
1290.28
+15.33
2023-07-20
1306.50
1309.62
1268.05
1274.95
-30.94
2023-07-19
1318.50
1320.75
1282.84
1305.89
-14.11
2023-07-18
1283.50
1326.50
1276
1320
+32.09
2023-07-17
1269.26
1305.48
1254.20
1287.91
+18.41
2023-07-14
1286.58
1290
1257.50
1269.50
-20.63
2023-07-13
1284.13
1307.02
1268.82
1290.13
+7.55
2023-07-12
1250
1300.10
1241.48
1282.58
+34.08
2023-07-11
1235.50
1257.37
1215
1248.50
+12.50
2023-07-10
1245.11
1252
1199
1236
-6
2023-07-07
1236.22
1259.89
1221.71
1242
+1.50
2023-07-06
1251.37
1275.16
1222.50
1240.50
-13.11
2023-07-05
1244.92
1266.41
1224.90
1253.61
+10.61
2023-07-04
1240
1261.50
1232.50
1243
+1.69
2023-07-03
1227.38
1256.29
1217
1241.31
+14.37
2023-06-30
1226.69
1259.38
1219.02
1226.94
+3.44
2023-06-29
1261.50
1263.14
1215
1223.50
-35.44
2023-06-28
1295
1301.70
1208.50
1258.94
-34.56
2023-06-27
1305.26
1323.66
1287
1293.50
-12.23
2023-06-26
1283.25
1346.49
1280.74
1305.73
+21.24
2023-06-23
1276.50
1298.02
1274.60
1284.49
+1.98
2023-06-22
1347.25
1354.05
1269.81
1282.51
-68.17
2023-06-21
1379
1386.38
1340.40
1350.68
-31.82
2023-06-20
1398.50
1413.34
1350.50
1382.50
-21
2023-06-19
1408
1416
1384
1403.50
-6.50
2023-06-16
1391
1426
1388
1410
+14.50
2023-06-15
1394
1400.65
1358
1395.50
+10.27
2023-06-14
1352.73
1406.90
1348.89
1385.23
+26.39
2023-06-13
1346
1386.93
1339.22
1358.84
+8.34
2023-06-12
1324.50
1357.50
1302.50
1350.50
+29.50
2023-06-09
1357.50
1366.50
1299
1321
-39.05
2023-06-08
1389.69
1396.82
1348.74
1360.05
-32.73
2023-06-07
1412
1421.50
1384.27
1392.78
-18.22
2023-06-06
1409.50
1433.95
1387.39
1411
+1
2023-06-05
1429
1449.50
1394.36
1410
-10.34
2023-06-02
1396.53
1432.19
1388.63
1420.34
+26.28
2023-06-01
1367.25
1403.95
1360.60
1394.06
+29.94
2023-05-31
1399.50
1425.32
1356.91
1364.12
-41.17
2023-05-30
1417.81
1450.07
1390.61
1405.29
-10.13
2023-05-29
1425.35
1436.74
1406.64
1415.42
-7.52
2023-05-26
1414.75
1452.44
1409.70
1422.94
+3.56
2023-05-25
1415.41
1437.67
1389.40
1419.38
+5.40
2023-05-24
1444.50
1464.64
1392.84
1413.98
-36.02
2023-05-23
1486
1490.50
1439
1450
-37
2023-05-22
1512
1524.98
1483.50
1487
-21.50
2023-05-19
1464.50
1531.50
1462
1508.50
+43.42
2023-05-18
1486
1491.07
1451.85
1465.08
-17.42
2023-05-17
1494.50
1505.50
1476.50
1482.50
-15.55
2023-05-16
1531.50
1538.36
1494.96
1498.05
-27.57
2023-05-15
1515.73
1550.62
1508.66
1525.62
+22.12
2023-05-12
1552.52
1574.50
1503.50
1503.50
-51.75
2023-05-11
1603.42
1623.25
1539.09
1555.25
-55.09
2023-05-10
1575.82
1624.54
1562.57
1610.34
+39.36
2023-05-09
1554.68
1590.32
1534.79
1570.98
+14.48
2023-05-08
1493
1587
1492
1556.50
+66
2023-05-05
1447.50
1506.43
1445.51
1490.50
+37.50
2023-05-04
1425
1460.09
1413
1453
+24.92
2023-05-03
1427
1454.06
1413.71
1428.08
-10.99
2023-05-02
1449
1467.60
1426.48
1439.07
-10.93
2023-05-01
1507
1517.72
1441
1450
-50.86
2023-04-28
1493.48
1534.53
1484.91
1500.86
+7.36
2023-04-27
1501
1529.50
1464
1493.50
-12.01
2023-04-26
1487.88
1533.77
1487.57
1505.51
+14.63
2023-04-25
1537.60
1543.32
1470.63
1490.88
-45.83
2023-04-24
1599.82
1601.32
1514.88
1536.71
-65.42
2023-04-21
1593.46
1630.06
1575.25
1602.13
+12.60
2023-04-20
1607.83
1622.04
1572.38
1589.53
-21.72
2023-04-19
1611.85
1634.60
1576.53
1611.25
+0.18
2023-04-18
1558.50
1645.07
1557.19
1611.07
+53.85
2023-04-17
1499
1567.10
1484.45
1557.22
+53.79
2023-04-14
1508.97
1522.04
1475.46
1503.43
-2.81
2023-04-13
1463.84
1526.42
1451.19
1506.24
+37.06
2023-04-12
1449.98
1475.40
1440.29
1469.18
+15.77
2023-04-11
1415.22
1464.73
1415.22
1453.41
+33.83
2023-04-10
1463.18
1474.35
1409.05
1419.58
-46.74
2023-04-07
1466.32
1466.32
1466.32
1466.32
-1.68
2023-04-06
1426
1471
1411
1468
+41.48
2023-04-05
1463.61
1477.60
1420.33
1426.52
-34.48
2023-04-04
1460
1493.48
1437
1461
-1
2023-04-03
1458
1498.50
1440
1462
+1.63
2023-03-31
1456.84
1505
1454.16
1460.37
+3.87
2023-03-30
1431.84
1495
1426.28
1456.50
+19.50
2023-03-29
1424
1454.50
1407.95
1437
+16.42
2023-03-28
1415.98
1426.09
1389.64
1420.58
+3.21
2023-03-27
1419
1426.40
1392.63
1417.37
+2.37
2023-03-24
1428
1437.50
1389
1415
-11.50
2023-03-23
1448
1466
1418.50
1426.50
-21
2023-03-22
1398.50
1464.50
1370
1447.50
+45.09
2023-03-21
1411.32
1420.25
1382.77
1402.41
-11.16
2023-03-20
1423.53
1430.14
1381.97
1413.57
-4.43
2023-03-17
1422
1451
1383
1418
-11.35
2023-03-16
1456.38
1473.72
1410.23
1429.35
-32.65
2023-03-15
1517
1529.50
1431
1462
-44.68
2023-03-14
1473.21
1531.98
1439.16
1506.68
+23.68
2023-03-13
1384.50
1498
1378
1483
+105.59
2023-03-10
1390.75
1408.32
1360.65
1377.41
-12.95
2023-03-09
1365.34
1406.42
1348.78
1390.36
+17.45
2023-03-08
1388.09
1413.64
1363.64
1372.91
-16.79
2023-03-07
1443.19
1449.38
1380.04
1389.70
-50.05
2023-03-06
1444.13
1452.40
1413.22
1439.75
-14.66
2023-03-03
1449.12
1462.86
1421.48
1454.41
+8.41
2023-03-02
1440.50
1448.50
1418.50
1446
+8.77
2023-03-01
1413.93
1453.83
1411.10
1437.23
+23.27
2023-02-28
1424.68
1447.20
1393.48
1413.96
-14.02
2023-02-27
1403.14
1466.15
1396.01
1427.98
+22.34
2023-02-24
1447.32
1456.75
1363.52
1405.64
-41.41
2023-02-23
1479.91
1496.88
1431.81
1447.05
-33.81
2023-02-22
1528.06
1535.71
1480.64
1480.86
-42.63
2023-02-21
1510.12
1539.37
1486.86
1523.49
+7.99
2023-02-20
1498.54
1541.47
1485
1515.50
+20.82
2023-02-17
1506.09
1517.28
1450.56
1494.68
-20.05
2023-02-16
1462
1543.32
1445
1514.73
+47.61
2023-02-15
1495.84
1504.61
1433.33
1467.12
-36.09
2023-02-14
1568.11
1591.13
1468.94
1503.21
-64.37
2023-02-13
1542.78
1580.77
1532.23
1567.58
+24.28
2023-02-10
1625.72
1642.19
1539.53
1543.30
-79.48
2023-02-09
1648.76
1679.58
1607.01
1622.78
-24.68
2023-02-08
1641.51
1686.32
1631.24
1647.46
+2.04
2023-02-07
1599.68
1665.92
1571.51
1645.42
+39.09
2023-02-06
1634.50
1635.64
1556.53
1606.33
-24.45
2023-02-03
1658.43
1700.54
1602.87
1630.78
-22.92
2023-02-02
1656.50
1693
1636.13
1653.70
-26.54
2023-02-01
1653.08
1702.66
1626.44
1680.24
+28.52
2023-01-31
1635.50
1669.80
1594.15
1651.72
+13.92
2023-01-30
1616.99
1696.50
1613.25
1637.80
+19.18
2023-01-27
1677.33
1682.81
1605.01
1618.62
-54.11
2023-01-26
1694
1707.61
1661
1672.73
-25.56
2023-01-25
1745.39
1745.63
1680.99
1698.29
-44.47
2023-01-24
1705.91
1752.56
1692.05
1742.76
+29.38
2023-01-23
1731
1751.44
1697.39
1713.38
-18.75
2023-01-20
1758.72
1762.88
1717.11
1732.13
-24.12
2023-01-19
1711.78
1779.23
1669.74
1756.25
+42.62
2023-01-18
1743.08
1795.88
1697.94
1713.63
-31.50
2023-01-17
1749.58
1766.09
1709.37
1745.13
-5.63
2023-01-16
1784
1789.13
1747.45
1750.76
-24.49
2023-01-13
1795.50
1812.23
1727
1775.25
-17.45
2023-01-12
1771.50
1800.05
1732
1792.70
+18.87
2023-01-11
1774.50
1794.49
1743.50
1773.83
-9.92
2023-01-10
1776.53
1812.19
1761.50
1783.75
+11.66
2023-01-09
1811.50
1839.54
1756.50
1772.09
-27.07
2023-01-06
1747.26
1814.93
1726.50
1799.16
+52.02
2023-01-05
1791.81
1824.88
1719.50
1747.14
-45.14
2023-01-04
1701.50
1807.01
1701.50
1792.28
+79.73
2023-01-03
1803.18
1812.46
1681.59
1712.55
-71.45
2023-01-02
1784
1784
1784
1784
-3.47